Pilgrim's Pride Corporation (BIT:1PPC)
Italy · Delayed Price · Currency is EUR 28.72
+0.24 (0.84%)
At close: Apr 16, 2026
BIT:1PPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | 0.84% | - |
| Apr 15, 2026 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | -7.29% | - |
| Apr 14, 2026 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | 2.50% | - |
| Apr 13, 2026 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | -0.66% | - |
| Apr 10, 2026 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | -1.02% | - |
| Apr 9, 2026 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | 1.57% | - |
| Apr 8, 2026 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | -6.42% | - |
| Apr 7, 2026 | 32.07 | 32.07 | 32.07 | 32.07 | 32.07 | -1.63% | - |
| Apr 2, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 0.62% | - |
| Apr 1, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 0.62% | - |
| Mar 31, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -3.01% | - |
| Mar 30, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 5.06% | - |
| Mar 27, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 2.60% | - |
| Mar 26, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 1.32% | - |
| Mar 25, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - | - |
| Mar 24, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 0.66% | - |
| Mar 23, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -1.31% | - |
| Mar 20, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -2.55% | - |
| Mar 19, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - | - |
| Mar 18, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -3.68% | - |
| Mar 17, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 1.88% | - |
| Mar 16, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 0.63% | - |
| Mar 13, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 1.27% | - |
| Mar 12, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -4.85% | - |
| Mar 11, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -2.37% | - |
| Mar 10, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - | - |
| Mar 9, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -6.11% | - |
| Mar 6, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 2.86% | - |
| Mar 5, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -1.69% | - |
| Mar 4, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -1.11% | - |
| Mar 3, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -2.70% | - |
| Mar 2, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 3.93% | - |
| Feb 27, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 4.09% | - |
| Feb 26, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -1.72% | - |
| Feb 25, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -1.14% | - |
| Feb 24, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - | - |
| Feb 23, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -2.22% | - |
| Feb 20, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -1.64% | - |
| Feb 19, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - | - |
| Feb 18, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - | - |
| Feb 17, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -0.54% | - |
| Feb 16, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -1.08% | - |
| Feb 13, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 4.49% | - |
| Feb 12, 2026 | 34.40 | 34.40 | 34.40 | 35.60 | 35.60 | -4.30% | 36 |
| Feb 11, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 1.09% | - |
| Feb 10, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 1.66% | - |
| Feb 9, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -2.69% | - |
| Feb 6, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -0.53% | - |
| Feb 5, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - | - |
| Feb 4, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 1.08% | - |